Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avidxchange Holdings Inc (OP: AVDX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0405 0.0440 0.0405 0.0440 836 -0.00(-0.45%)
Oct 27, 2017 0.0442 0.0442 0.0442 0 +0.00(+0.00%)
Oct 26, 2017 0.0270 0.0442 0.0270 0.0442 1,244 +0.02(+63.10%)
Oct 25, 2017 0.0270 0.0271 0.0270 0.0271 314 +0.00(+0.37%)
Oct 24, 2017 0.0552 0.0552 0.0270 0.0270 12,587 +0.00(+0.00%)
Oct 23, 2017 0.0270 0.0411 0.0270 0.0270 765 +0.00(+0.00%)
Oct 20, 2017 0.0270 0.0270 0.0270 0.0270 213 -0.01(-15.63%)
Oct 19, 2017 0.0459 0.0459 0.0320 0.0320 4,876 -0.02(-36.00%)
Oct 17, 2017 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Oct 11, 2017 0.0300 0.0300 0.0300 29 -0.01(-20.21%)
Oct 10, 2017 0.0376 0.0376 0.0376 0.0376 356 +0.00(+14.77%)
Oct 09, 2017 0.0300 0.0420 0.0300 0.0328 14,430 +0.00(+2.89%)
Oct 06, 2017 0.0218 0.0318 0.0218 0.0318 23,681 +0.01(+46.06%)
Oct 04, 2017 0.0218 0.0218 0.0218 12 -0.00(-0.91%)
Oct 03, 2017 0.0450 0.0450 0.0220 0.0220 4,507 -0.02(-46.34%)
Oct 02, 2017 0.0220 0.0410 0.0220 0.0410 805,560 +0.02(+86.36%)
Sep 29, 2017 0.0170 0.0400 0.0170 0.0220 9,869 +0.00(+0.00%)
Sep 28, 2017 0.0220 0.0230 0.0220 0.0220 1,107 -0.00(-4.35%)
Sep 27, 2017 0.0230 0.0230 0.0230 0.0230 166 -0.01(-23.33%)
Sep 26, 2017 0.0300 0.0411 0.0300 0.0300 11,518 +0.00(+0.00%)
Sep 25, 2017 0.0200 0.0300 0.0200 0.0300 37,113 +0.00(+0.00%)
Sep 22, 2017 0.0298 0.0300 0.0264 0.0300 23,100 +0.00(+0.67%)
Sep 21, 2017 0.0275 0.0298 0.0275 0.0298 30,050 +0.00(+0.00%)
Sep 20, 2017 0.0200 0.0298 0.0200 0.0298 111,418 +0.01(+43.27%)
Sep 19, 2017 0.0180 0.0208 0.0180 0.0208 10,262 +0.00(+15.56%)
Sep 18, 2017 0.0180 0.0194 0.0180 0.0180 6,569 -0.00(-14.29%)
Sep 14, 2017 0.0210 0.0210 0.0210 0 +0.00(+26.51%)
Sep 12, 2017 0.0166 0.0166 0.0166 18 -0.01(-24.55%)
Sep 06, 2017 0.0220 0.0220 0.0220 64 +0.00(+12.76%)
Sep 05, 2017 0.0160 0.0195 0.0160 0.0195 108,200 -0.00(-7.54%)
Aug 31, 2017 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Aug 29, 2017 0.0211 0.0211 0.0211 0 -0.00(-0.66%)
Aug 28, 2017 0.0225 0.0300 0.0212 0.0212 298,715 -0.00(-15.04%)
Aug 23, 2017 0.0250 0.0250 0.0250 59 +0.00(+0.00%)
Aug 21, 2017 0.0250 0.0250 0.0250 0 +0.00(+15.21%)
Aug 18, 2017 0.0217 0.0217 0.0217 0.0217 218 -0.00(-13.20%)
Aug 16, 2017 0.0250 0.0250 0.0250 43 -0.00(-13.79%)
Aug 15, 2017 0.0290 0.0290 0.0290 0.0290 1,793 +0.00(+16.00%)
Aug 14, 2017 0.0270 0.0272 0.0250 0.0250 17,484 -0.00(-16.67%)
Aug 11, 2017 0.0296 0.0310 0.0200 0.0300 156,225 -0.00(-14.04%)
Aug 09, 2017 0.0349 0.0349 0.0349 0 -0.01(-25.67%)
Aug 08, 2017 0.0200 0.0469 0.0200 0.0469 56,602 +0.01(+34.14%)
Aug 07, 2017 0.0310 0.0350 0.0260 0.0350 19,654 +0.01(+66.67%)
Aug 04, 2017 0.0385 0.0210 0.0210 381,923 -0.01(-40.09%)
Aug 03, 2017 0.0300 0.0350 0.0280 0.0350 290,009 +0.01(+16.83%)
Aug 02, 2017 0.0383 0.0478 0.0182 0.0300 74,613 +0.00(+0.00%)
Aug 01, 2017 0.0450 0.0300 0.0300 115,204 -0.02(-37.50%)
Jul 27, 2017 0.0480 0.0480 0.0480 23 -0.00(-5.88%)
Jul 26, 2017 0.0490 0.0510 0.0490 0.0510 5,455 +0.00(+2.20%)
Jul 25, 2017 0.0448 0.0499 0.0448 0.0499 10,633 +0.02(+68.58%)
Jul 24, 2017 0.0400 0.0400 0.0296 0.0296 19,518 -0.02(-38.33%)
Jul 21, 2017 0.0474 0.0483 0.0400 0.0480 1,979 +0.00(+6.67%)
Jul 20, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+9.76%)
Jul 19, 2017 0.0400 0.0450 0.0400 0.0410 16,977 +0.00(+3.80%)
Jul 18, 2017 0.0450 0.0450 0.0395 0.0395 5,786 +0.01(+18.09%)
Jul 17, 2017 0.0430 0.0431 0.0335 0.0335 43,072 -0.01(-20.36%)
Jul 13, 2017 0.0420 0.0420 0.0420 95 -0.00(-2.33%)
Jul 12, 2017 0.0430 0.0430 0.0400 0.0430 31,722 -0.02(-27.73%)
Jul 11, 2017 0.0561 0.0595 0.0561 0.0595 2,236 +0.02(+38.37%)
Jul 10, 2017 0.0430 0.0430 0.0430 0.0430 7,108 +0.00(+0.47%)
Jul 07, 2017 0.0412 0.0500 0.0411 0.0428 83,727 -0.02(-27.46%)
Jul 06, 2017 0.0400 0.0590 0.0400 0.0590 143,138 +0.01(+27.98%)
Jul 05, 2017 0.0461 0.0461 0.0461 0.0461 567 -0.00(-7.80%)
Jul 03, 2017 0.0500 0.0500 0.0491 0.0500 25,119 +0.00(+0.00%)
Jun 30, 2017 0.0501 0.0501 0.0500 0.0500 80,000 -0.03(-35.06%)
Jun 29, 2017 0.0731 0.0770 0.0731 0.0770 11,112 +0.02(+25.20%)
Jun 28, 2017 0.0615 0.0615 0.0615 0.0615 118 -0.01(-10.87%)
Jun 27, 2017 0.0798 0.0798 0.0451 0.0690 149,126 -0.02(-18.82%)
Jun 23, 2017 0.0850 0.0850 0.0850 23 +0.01(+6.25%)
Jun 22, 2017 0.0645 0.0800 0.0450 0.0800 48,785 +0.02(+35.59%)
Jun 21, 2017 0.0590 0.0604 0.0590 0.0590 16,108 -0.01(-9.23%)
Jun 20, 2017 0.0650 0.0650 0.0650 0.0650 400 +0.00(+0.00%)
Jun 15, 2017 0.0650 0.0650 0.0650 36 +0.00(+0.00%)
Jun 14, 2017 0.0450 0.0650 0.0450 0.0650 937 +0.03(+76.15%)
Jun 13, 2017 0.1000 0.1000 0.0369 0.0369 109,623 -0.03(-47.29%)
Jun 12, 2017 0.0700 0.0700 0.0700 0.0700 1,403 -0.02(-23.85%)
Jun 09, 2017 0.0700 0.0920 0.0652 0.0919 37,317 +0.01(+7.60%)
Jun 08, 2017 0.0900 0.0990 0.0854 0.0854 12,958 -0.01(-14.58%)
Jun 07, 2017 0.0800 0.1000 0.0800 0.1000 74,563 +0.02(+18.20%)
Jun 06, 2017 0.0800 0.0846 0.0800 0.0846 30,295 +0.00(+5.75%)
Jun 05, 2017 0.1000 0.1100 0.0800 0.0800 121,953 -0.04(-33.33%)
Jun 02, 2017 0.1000 0.1200 0.1000 0.1200 3,852 +0.02(+20.00%)
May 30, 2017 0.1000 0.1000 0.1000 25 -0.00(-0.84%)
May 25, 2017 0.1008 0.1008 0.1008 6 +0.00(+0.85%)
May 23, 2017 0.1000 0.1000 0.1000 0 -0.02(-19.84%)
May 22, 2017 0.1030 0.1247 0.1023 0.1247 10,425 +0.01(+13.04%)
May 19, 2017 0.1104 0.1104 0.1104 0.1104 4,778 +0.01(+7.15%)
May 18, 2017 0.1030 0.1030 0.1030 0.1030 265 +0.00(+0.00%)
May 16, 2017 0.1030 0.1030 0.1030 14 +0.00(+3.00%)
May 15, 2017 0.1200 0.1600 0.1000 0.1000 76,640 +0.00(+0.00%)
May 11, 2017 0.1000 0.1000 0.1000 89 -0.01(-9.17%)
May 10, 2017 0.1120 0.1210 0.1101 0.1101 13,611 -0.00(-1.70%)
May 08, 2017 0.1120 0.1120 0.1120 37 -0.05(-29.56%)
May 05, 2017 0.1012 0.1590 0.1012 0.1590 1,269 +0.04(+37.13%)
May 02, 2017 0.1159 0.1159 0.1159 64 -0.01(-10.81%)
May 01, 2017 0.1300 0.1300 0.1300 0.1300 294 +0.01(+8.33%)
Apr 28, 2017 0.1657 0.2000 0.1200 0.1200 31,189 -0.05(-29.62%)
Apr 27, 2017 0.1705 0.1705 0.1705 0.1705 343 -0.04(-18.36%)
Apr 26, 2017 0.2088 0.2088 0.2088 0.2088 150 +0.01(+6.17%)
Apr 20, 2017 0.1967 0.1967 0.1967 88 -0.09(-32.17%)
Apr 19, 2017 0.2900 0.2900 0.2900 0.2900 3,237 +0.08(+38.13%)
Apr 18, 2017 0.1900 0.2099 0.1900 0.2099 321 +0.02(+10.50%)
Apr 11, 2017 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Apr 10, 2017 0.2300 0.2420 0.2300 0.2300 23,403 -0.02(-6.50%)
Apr 07, 2017 0.1884 0.2460 0.1884 0.2460 3,894 +0.08(+44.71%)
Apr 06, 2017 0.1700 0.1700 0.1700 0.1700 743 +0.00(+0.00%)
Apr 05, 2017 0.1651 0.1700 0.1651 0.1700 500 +0.00(+0.00%)
Apr 04, 2017 0.1700 0.1700 0.1700 0.1700 148 +0.00(+0.00%)
Mar 31, 2017 0.1700 0.1700 0.1700 15 -0.00(-0.06%)
Mar 28, 2017 0.1701 0.1701 0.1701 104 +0.01(+7.59%)
Mar 27, 2017 0.1581 0.1581 0.1581 0.1581 239 -0.00(-0.06%)
Mar 24, 2017 0.1582 0.1582 0.1582 0.1582 512 -0.05(-24.79%)
Mar 23, 2017 0.2104 0.2104 0.2104 0.2104 1,560 -0.03(-12.71%)
Mar 22, 2017 0.2346 0.2410 0.2346 0.2410 788 -0.02(-7.25%)
Mar 21, 2017 0.2000 0.2598 0.2000 0.2598 8,121 +0.05(+23.71%)
Mar 20, 2017 0.2100 0.2100 0.2100 0.2100 980 -0.02(-9.87%)
Mar 17, 2017 0.2999 0.2999 0.2330 0.2330 1,266 +0.02(+9.65%)
Mar 16, 2017 0.2100 0.2190 0.2100 0.2125 845 -0.02(-7.69%)
Mar 15, 2017 0.2302 0.2302 0.2302 0.2302 250 +0.00(+0.00%)
Mar 14, 2017 0.2302 0.2302 0.2302 0.2302 270 +0.00(+0.00%)
Mar 13, 2017 0.2302 0.2302 0.2302 0.2302 405 -0.05(-18.88%)
Mar 10, 2017 0.2999 0.2999 0.2302 0.2838 1,737 -0.02(-5.34%)
Mar 09, 2017 0.2998 0.2998 0.2998 0.2998 1,530 +0.07(+30.18%)
Mar 08, 2017 0.2303 0.3299 0.2303 0.2303 9,927 +0.00(+0.00%)
Mar 07, 2017 0.2302 0.2303 0.2302 0.2303 1,190 -0.02(-9.06%)
Mar 02, 2017 0.2532 0.2532 0.2532 4 +0.02(+10.05%)
Mar 01, 2017 0.2301 0.2301 0.2301 0.2301 300 +0.01(+4.54%)
Feb 24, 2017 0.2201 0.2201 0.2201 99 +0.00(+0.00%)
Feb 23, 2017 0.2201 0.2201 0.2201 0.2201 195 -0.08(-27.77%)
Feb 22, 2017 0.3350 0.3350 0.3047 0.3047 1,759 +0.06(+26.97%)
Feb 21, 2017 0.2117 0.2438 0.2117 0.2400 2,182 -0.01(-2.64%)
Feb 16, 2017 0.2465 0.2465 0.2465 0 -0.01(-5.19%)
Feb 15, 2017 0.2432 0.2600 0.2432 0.2600 3,328 -0.07(-21.21%)
Feb 13, 2017 0.3300 0.3300 0.3300 59 +0.00(+0.00%)
Feb 09, 2017 0.3300 0.3300 0.3300 118 +0.00(+0.00%)
Feb 08, 2017 0.3300 0.3300 0.3300 0.3300 500 +0.02(+7.39%)
Feb 06, 2017 0.3073 0.3073 0.3073 59 -0.02(-6.88%)
Feb 03, 2017 0.2570 0.3600 0.2570 0.3300 16,195 +0.10(+45.89%)
Feb 02, 2017 0.2261 0.2262 0.2261 0.2262 486 -0.02(-9.52%)
Feb 01, 2017 0.3800 0.3800 0.2260 0.2500 2,021 -0.03(-10.72%)
Jan 30, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 26, 2017 0.2800 0.2800 0.2800 0 +0.03(+11.07%)
Jan 25, 2017 0.3300 0.3300 0.2521 0.2521 424 -0.08(-23.61%)
Jan 24, 2017 0.3700 0.3700 0.3300 0.3300 806 +0.12(+57.14%)
Jan 23, 2017 0.3700 0.3700 0.2100 0.2100 2,531 -0.05(-19.23%)
Jan 20, 2017 0.2600 0.2600 0.2600 0.2600 235 -0.05(-16.13%)
Jan 18, 2017 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jan 17, 2017 0.2600 0.3000 0.2600 0.3000 3,875 +0.04(+15.38%)
Jan 13, 2017 0.2600 0.2600 0.2600 0 -0.06(-19.15%)
Jan 12, 2017 0.2600 0.3216 0.2600 0.3216 594 +0.02(+7.20%)
Jan 11, 2017 0.3000 0.3000 0.3000 0.3000 435 -0.06(-16.67%)
Jan 10, 2017 0.3138 0.3600 0.3138 0.3600 2,182 +0.06(+20.00%)
Jan 09, 2017 0.3000 0.3000 0.3000 0.3000 417 +0.00(+0.00%)
Jan 06, 2017 0.3000 0.3000 0.3000 0.3000 472 -0.04(-11.76%)
Jan 05, 2017 0.3240 0.3400 0.3240 0.3400 12,592 -0.01(-2.86%)
Jan 04, 2017 0.3500 0.3500 0.3500 0.3500 10,030 +0.05(+16.67%)
Jan 03, 2017 0.2300 0.3050 0.2300 0.3000 39,350 +0.07(+30.43%)
Dec 30, 2016 0.2300 0.2300 0.2300 0 +0.08(+52.32%)
Dec 29, 2016 0.1510 0.2300 0.1510 0.1510 17,730 -0.00(-0.07%)
Dec 28, 2016 0.1850 0.1850 0.1511 0.1511 4,173 -0.03(-18.32%)
Dec 27, 2016 0.1958 0.1958 0.1730 0.1850 1,854 -0.05(-19.57%)
Dec 23, 2016 0.2300 0.2300 0.2300 0 +0.01(+6.04%)
Dec 22, 2016 0.1730 0.2299 0.1730 0.2169 16,828 +0.04(+25.37%)
Dec 21, 2016 0.1730 0.1730 0.1730 0.1730 160 -0.04(-20.21%)
Dec 19, 2016 0.2168 0.2168 0.2168 265 +0.05(+26.44%)
Dec 16, 2016 0.1510 0.1715 0.1510 0.1715 2,942 +0.02(+14.31%)
Dec 15, 2016 0.1500 0.1501 0.1500 0.1500 1,694 -0.02(-13.29%)
Dec 14, 2016 0.1500 0.1730 0.1500 0.1730 2,200 -0.05(-23.79%)
Dec 13, 2016 0.2300 0.2500 0.1500 0.2270 24,726 -0.01(-5.42%)
Dec 12, 2016 0.2400 0.2400 0.2400 0.2400 4,795 -0.01(-3.28%)
Dec 09, 2016 0.2589 0.2589 0.2300 0.2481 3,817 -0.01(-4.15%)
Dec 08, 2016 0.2366 0.2589 0.2300 0.2589 5,511 +0.03(+12.57%)
Dec 07, 2016 0.2300 0.2300 0.2300 0.2300 342 -0.00(-0.04%)
Dec 06, 2016 0.2456 0.2456 0.2300 0.2301 561 -0.01(-3.70%)
Dec 05, 2016 0.2389 0.2389 0.2389 0.2389 236 +0.01(+3.89%)
Dec 02, 2016 0.2300 0.2300 0.2300 0.2300 233 -0.04(-14.64%)
Dec 01, 2016 0.2300 0.2695 0.2300 0.2695 994 +0.04(+17.15%)
Nov 30, 2016 0.2300 0.2300 0.2300 0.2300 391 +0.00(+0.00%)
Nov 29, 2016 0.2300 0.2300 0.2300 0.2300 907 +0.00(+0.00%)
Nov 25, 2016 0.2300 0.2300 0.2300 11 +0.00(+0.00%)
Nov 23, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 22, 2016 0.2300 0.2300 0.2300 0.2300 259 +0.00(+0.00%)
Nov 21, 2016 0.2300 0.2300 0.2300 0.2300 1,618 -0.05(-17.07%)
Nov 17, 2016 0.2773 0.2773 0.2773 0 +0.02(+7.31%)
Nov 16, 2016 0.2550 0.2584 0.2311 0.2584 10,516 -0.00(-1.39%)
Nov 15, 2016 0.3100 0.3100 0.2621 0.2621 5,734 -0.05(-15.48%)
Nov 11, 2016 0.3101 0.3101 0.3101 42 +0.00(+0.03%)
Nov 10, 2016 0.3192 0.3192 0.3100 0.3100 837 +0.00(+0.00%)
Nov 09, 2016 0.3100 0.3100 0.3100 0.3100 1,856 -0.00(-0.03%)
Nov 07, 2016 0.3101 0.3101 0.3101 77 -0.09(-22.48%)
Nov 03, 2016 0.4000 0.4000 0.4000 27 +0.08(+23.84%)
Nov 02, 2016 0.3230 0.3230 0.3230 0.3230 234 +0.02(+7.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.